ニチリョクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 118 | 118 | 115 | 116 | ±0 | ±0% | 12,400 |
| 2022/10/19 | 116 | 117 | 116 | 116 | ±0 | ±0% | 13,500 |
| 2022/10/18 | 118 | 118 | 116 | 116 | -1 | -0.9% | 14,100 |
| 2022/10/17 | 114 | 118 | 113 | 117 | +3 | +2.6% | 74,200 |
| 2022/10/14 | 113 | 115 | 113 | 114 | +1 | +0.9% | 16,700 |
| 2022/10/13 | 114 | 114 | 112 | 113 | +1 | +0.9% | 17,200 |
| 2022/10/12 | 112 | 114 | 112 | 112 | -1 | -0.9% | 6,700 |
| 2022/10/11 | 111 | 113 | 111 | 113 | ±0 | ±0% | 41,300 |
| 2022/10/07 | 113 | 115 | 113 | 113 | ±0 | ±0% | 20,400 |
| 2022/10/06 | 114 | 115 | 113 | 113 | ±0 | ±0% | 20,000 |
| 2022/10/05 | 114 | 115 | 113 | 113 | -1 | -0.9% | 15,900 |
| 2022/10/04 | 112 | 114 | 111 | 114 | +2 | +1.8% | 54,700 |
| 2022/10/03 | 112 | 113 | 112 | 112 | -1 | -0.9% | 20,500 |
| 2022/09/30 | 112 | 115 | 112 | 113 | ±0 | ±0% | 28,500 |
| 2022/09/29 | 115 | 115 | 112 | 113 | -1 | -0.9% | 31,100 |
| 2022/09/28 | 114 | 116 | 113 | 114 | -1 | -0.9% | 23,500 |
| 2022/09/27 | 116 | 116 | 114 | 115 | -1 | -0.9% | 11,200 |
| 2022/09/26 | 114 | 116 | 113 | 116 | +1 | +0.9% | 59,400 |
| 2022/09/22 | 117 | 117 | 113 | 115 | ±0 | ±0% | 143,100 |
| 2022/09/21 | 121 | 132 | 114 | 115 | -7 | -5.7% | 1,012,500 |
| 2022/09/20 | 117 | 122 | 117 | 122 | +5 | +4.3% | 123,200 |
| 2022/09/16 | 117 | 117 | 115 | 117 | ±0 | ±0% | 45,500 |
| 2022/09/15 | 116 | 118 | 116 | 117 | +1 | +0.9% | 22,100 |
| 2022/09/14 | 115 | 117 | 115 | 116 | -1 | -0.9% | 25,700 |
| 2022/09/13 | 117 | 118 | 116 | 117 | +1 | +0.9% | 29,100 |
| 2022/09/12 | 116 | 117 | 115 | 116 | ±0 | ±0% | 9,700 |
| 2022/09/09 | 115 | 117 | 115 | 116 | ±0 | ±0% | 45,700 |
| 2022/09/08 | 117 | 117 | 114 | 116 | -1 | -0.9% | 20,400 |
| 2022/09/07 | 116 | 117 | 114 | 117 | ±0 | ±0% | 26,000 |
| 2022/09/06 | 117 | 117 | 115 | 117 | ±0 | ±0% | 5,600 |
| 2022/09/05 | 117 | 117 | 115 | 117 | +1 | +0.9% | 50,700 |
| 2022/09/02 | 114 | 116 | 114 | 116 | +2 | +1.8% | 24,500 |
| 2022/09/01 | 114 | 115 | 113 | 114 | ±0 | ±0% | 8,400 |
| 2022/08/31 | 113 | 115 | 113 | 114 | +1 | +0.9% | 18,900 |
| 2022/08/30 | 113 | 114 | 113 | 113 | -1 | -0.9% | 15,400 |
| 2022/08/29 | 113 | 115 | 112 | 114 | ±0 | ±0% | 26,800 |
| 2022/08/26 | 114 | 115 | 114 | 114 | -1 | -0.9% | 28,300 |
| 2022/08/25 | 118 | 118 | 115 | 115 | -1 | -0.9% | 27,200 |
| 2022/08/24 | 115 | 116 | 113 | 116 | +1 | +0.9% | 34,500 |
| 2022/08/23 | 114 | 115 | 112 | 115 | +1 | +0.9% | 61,500 |
| 2022/08/22 | 116 | 116 | 113 | 114 | -1 | -0.9% | 25,900 |
| 2022/08/19 | 115 | 115 | 113 | 115 | -1 | -0.9% | 71,000 |
| 2022/08/18 | 114 | 116 | 114 | 116 | +2 | +1.8% | 102,700 |
| 2022/08/17 | 116 | 116 | 114 | 114 | -2 | -1.7% | 18,700 |
| 2022/08/16 | 115 | 116 | 113 | 116 | +1 | +0.9% | 103,200 |
| 2022/08/15 | 114 | 117 | 111 | 115 | -11 | -8.7% | 395,800 |
| 2022/08/12 | 126 | 129 | 124 | 126 | ±0 | ±0% | 126,600 |
| 2022/08/10 | 122 | 128 | 120 | 126 | +4 | +3.3% | 242,700 |
| 2022/08/09 | 123 | 123 | 119 | 122 | ±0 | ±0% | 87,900 |
| 2022/08/08 | 122 | 124 | 120 | 122 | ±0 | ±0% | 132,800 |
651～
700
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「ニチリョク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニチリョク | 12,400円 | +11.5% | - | 0.00% | 17.97倍 | 0.47倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| フェスタリアＨＤ | 60,600円 | +1.0% | +15.0% | 1.16% | 14.42倍 | 1.40倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ピクスタ | 96,000円 | +4.1% | -60.2% | 4.69% | 10.54倍 | 1.48倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| オートウェーブ | 14,700円 | +7.9% | +11.4% | 2.04% | 7.45倍 | 0.51倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
市場注目の銘柄
チャート関連のコラム
